Qinghai Spring Medicinal Resources Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.150 | 4.170 | 4.130 | 4.150 | 4.150 | 3,232,372 |
| 2025-07-21 | 4.130 | 4.180 | 4.070 | 4.140 | 4.140 | 3,921,410 |
| 2025-07-18 | 4.190 | 4.210 | 4.110 | 4.140 | 4.140 | 5,354,400 |
| 2025-07-17 | 4.270 | 4.290 | 4.150 | 4.190 | 4.190 | 5,267,400 |
| 2025-07-16 | 4.230 | 4.290 | 4.190 | 4.250 | 4.250 | 6,333,779 |
| 2025-07-15 | 4.380 | 4.400 | 4.210 | 4.230 | 4.230 | 10,374,484 |
| 2025-07-14 | 4.280 | 4.440 | 4.250 | 4.420 | 4.420 | 10,500,400 |
| 2025-07-11 | 4.170 | 4.290 | 4.170 | 4.240 | 4.240 | 5,230,900 |
| 2025-07-10 | 4.280 | 4.350 | 4.110 | 4.190 | 4.190 | 8,616,300 |
| 2025-07-09 | 4.290 | 4.310 | 4.250 | 4.270 | 4.270 | 3,364,000 |
| 2025-07-08 | 4.260 | 4.320 | 4.260 | 4.310 | 4.310 | 3,377,190 |
| 2025-07-07 | 4.300 | 4.340 | 4.220 | 4.250 | 4.250 | 4,407,300 |
| 2025-07-04 | 4.450 | 4.450 | 4.300 | 4.300 | 4.300 | 5,222,500 |
| 2025-07-03 | 4.320 | 4.430 | 4.300 | 4.330 | 4.330 | 5,593,400 |
| 2025-07-02 | 4.460 | 4.470 | 4.260 | 4.300 | 4.300 | 8,711,117 |
| 2025-07-01 | 4.370 | 4.450 | 4.330 | 4.430 | 4.430 | 7,382,914 |
| 2025-06-30 | 4.310 | 4.400 | 4.200 | 4.370 | 4.370 | 8,063,134 |
| 2025-06-27 | 4.380 | 4.450 | 4.340 | 4.370 | 4.370 | 9,074,600 |
| 2025-06-26 | 4.600 | 4.620 | 4.350 | 4.360 | 4.360 | 18,000,514 |
| 2025-06-25 | 4.550 | 4.620 | 4.510 | 4.580 | 4.580 | 7,987,200 |
| 2025-06-24 | 4.570 | 4.670 | 4.350 | 4.530 | 4.530 | 12,120,100 |
| 2025-06-23 | 4.570 | 4.570 | 4.470 | 4.560 | 4.560 | 4,671,200 |
| 2025-06-20 | 4.550 | 4.610 | 4.450 | 4.530 | 4.530 | 6,689,914 |
| 2025-06-19 | 4.600 | 4.690 | 4.500 | 4.600 | 4.600 | 8,561,507 |
| 2025-06-18 | 4.810 | 4.890 | 4.600 | 4.630 | 4.630 | 13,558,045 |
| 2025-06-17 | 4.750 | 4.840 | 4.630 | 4.840 | 4.840 | 12,451,462 |
| 2025-06-16 | 4.890 | 4.920 | 4.670 | 4.670 | 4.670 | 20,395,700 |
| 2025-06-13 | 4.670 | 4.920 | 4.660 | 4.920 | 4.920 | 20,716,031 |
| 2025-06-12 | 4.870 | 4.940 | 4.670 | 4.690 | 4.690 | 14,572,552 |
| 2025-06-11 | 4.640 | 4.840 | 4.600 | 4.800 | 4.800 | 16,580,356 |
| 2025-06-10 | 4.670 | 4.730 | 4.500 | 4.630 | 4.630 | 18,966,139 |
| 2025-06-09 | 4.400 | 4.570 | 4.400 | 4.570 | 4.570 | 7,813,300 |
| 2025-06-06 | 4.170 | 4.440 | 4.160 | 4.350 | 4.350 | 15,937,997 |
| 2025-06-05 | 4.160 | 4.370 | 4.120 | 4.270 | 4.270 | 24,231,600 |
| 2025-06-04 | 4.160 | 4.160 | 4.130 | 4.160 | 4.160 | 12,234,814 |
| 2025-06-03 | 3.820 | 3.960 | 3.820 | 3.960 | 3.960 | 3,582,347 |
| 2025-05-30 | 3.830 | 3.870 | 3.770 | 3.770 | 3.770 | 5,556,100 |
| 2025-05-29 | 3.790 | 3.870 | 3.760 | 3.830 | 3.830 | 5,203,800 |
| 2025-05-28 | 3.890 | 3.940 | 3.730 | 3.800 | 3.800 | 8,180,559 |
| 2025-05-27 | 3.910 | 3.970 | 3.860 | 3.870 | 3.870 | 6,392,400 |
| 2025-05-26 | 3.800 | 4.010 | 3.790 | 3.930 | 3.930 | 9,404,200 |
| 2025-05-23 | 3.990 | 4.000 | 3.830 | 3.830 | 3.830 | 8,979,300 |
| 2025-05-22 | 4.020 | 4.100 | 3.950 | 3.980 | 3.980 | 14,961,200 |
| 2025-05-21 | 3.800 | 4.000 | 3.790 | 4.000 | 4.000 | 12,633,603 |
| 2025-05-20 | 3.860 | 4.000 | 3.790 | 3.810 | 3.810 | 13,845,188 |
| 2025-05-19 | 3.650 | 3.810 | 3.650 | 3.810 | 3.810 | 8,892,047 |
| 2025-05-16 | 3.700 | 3.700 | 3.620 | 3.630 | 3.630 | 5,919,200 |
| 2025-05-15 | 3.700 | 3.800 | 3.680 | 3.700 | 3.700 | 10,961,000 |
| 2025-05-14 | 3.710 | 3.710 | 3.560 | 3.680 | 3.680 | 10,148,811 |
| 2025-05-13 | 3.730 | 3.800 | 3.650 | 3.710 | 3.710 | 13,688,673 |
| 2025-05-12 | 3.690 | 3.850 | 3.650 | 3.730 | 3.730 | 18,418,044 |
| 2025-05-09 | 3.560 | 3.770 | 3.530 | 3.740 | 3.740 | 23,380,125 |
| 2025-05-08 | 3.590 | 3.590 | 3.570 | 3.590 | 3.590 | 10,692,311 |
| 2025-05-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 414,633 |
| 2025-05-06 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 336,850 |
| 2025-04-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,238,863 |
| 2025-04-29 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-04-28 | 2.950 | 2.960 | 2.950 | 2.950 | 2.950 | 7,049,600 |
| 2025-04-25 | 3.150 | 3.160 | 3.100 | 3.100 | 3.100 | 5,715,000 |
| 2025-04-24 | 3.400 | 3.430 | 3.260 | 3.260 | 3.260 | 17,434,752 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.